25,369$
-0,71%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 25,25 | 25,65 | 25,07 | 25,55 | 0,71% | 7.745.354,00 |
| 31.03.2025 | 24,89 | 25,51 | 24,83 | 25,37 | 1,20% | 11.031.355,00 |
| 28.03.2025 | 25,35 | 25,56 | 24,93 | 25,07 | -1,07% | 6.911.090,00 |
| 27.03.2025 | 25,64 | 25,79 | 25,27 | 25,34 | -1,40% | 9.956.780,00 |
| 26.03.2025 | 25,96 | 26,24 | 25,64 | 25,70 | 0,04% | 8.554.116,00 |
| 25.03.2025 | 25,76 | 26,07 | 25,54 | 25,69 | 0,35% | 9.032.639,00 |
| 24.03.2025 | 25,11 | 25,68 | 24,95 | 25,60 | 3,48% | 16.666.643,00 |
| 21.03.2025 | 24,82 | 25,01 | 24,52 | 24,74 | -1,00% | 56.967.314,00 |
| 20.03.2025 | 24,89 | 25,34 | 24,72 | 24,99 | -0,36% | 16.371.521,00 |
| 19.03.2025 | 25,09 | 25,43 | 25,03 | 25,08 | 0,32% | 9.792.245,00 |
| 18.03.2025 | 25,38 | 25,48 | 24,63 | 25,00 | -0,87% | 12.605.506,00 |
| 17.03.2025 | 25,16 | 25,39 | 25,07 | 25,22 | 0,60% | 8.335.023,00 |
| 14.03.2025 | 24,60 | 25,15 | 24,41 | 25,07 | 3,00% | 10.480.442,00 |
| 13.03.2025 | 24,69 | 25,22 | 24,21 | 24,34 | -1,50% | 9.997.358,00 |
| 12.03.2025 | 24,69 | 25,01 | 24,48 | 24,71 | 0,20% | 7.737.242,00 |
| 11.03.2025 | 24,93 | 25,06 | 24,48 | 24,66 | -0,92% | 12.843.277,00 |
| 10.03.2025 | 25,02 | 25,43 | 24,70 | 24,89 | -0,44% | 10.793.760,00 |
| 07.03.2025 | 24,60 | 25,50 | 24,58 | 25,00 | 2,25% | 17.215.157,00 |
| 06.03.2025 | 24,05 | 24,62 | 24,00 | 24,45 | 1,07% | 8.927.443,00 |
| 05.03.2025 | 23,70 | 24,34 | 23,42 | 24,19 | 0,17% | 12.951.044,00 |
| 04.03.2025 | 24,34 | 24,68 | 23,79 | 24,15 | -3,44% | 17.262.501,00 |
| 03.03.2025 | 26,53 | 26,73 | 24,75 | 25,01 | -5,16% | 16.727.069,00 |
| 28.02.2025 | 26,00 | 26,38 | 25,67 | 26,37 | 1,03% | 9.966.558,00 |
| 27.02.2025 | 26,11 | 26,47 | 25,88 | 26,10 | 0,69% | 7.292.406,00 |
| 26.02.2025 | 26,47 | 26,47 | 25,74 | 25,92 | -1,18% | 7.658.818,00 |
| 25.02.2025 | 26,75 | 27,14 | 26,21 | 26,23 | -1,91% | 9.374.801,00 |
| 24.02.2025 | 26,40 | 26,97 | 26,20 | 26,74 | 1,83% | 13.747.033,00 |
| 21.02.2025 | 26,93 | 27,03 | 26,18 | 26,26 | -2,70% | 10.112.139,00 |
| 20.02.2025 | 26,76 | 27,39 | 26,73 | 26,99 | 0,93% | 8.290.748,00 |
| 19.02.2025 | 26,68 | 27,06 | 26,62 | 26,74 | 0,04% | 10.899.258,00 |
| 18.02.2025 | 26,20 | 27,17 | 26,10 | 26,73 | 1,44% | 9.929.848,00 |
| 17.02.2025 | 26,29 | 26,35 | 26,27 | 26,35 | 0,73% | - |
| 14.02.2025 | 26,49 | 26,78 | 26,14 | 26,16 | -0,46% | 8.293.044,00 |
| 13.02.2025 | 25,86 | 26,42 | 25,74 | 26,28 | 1,19% | 7.560.125,00 |
| 12.02.2025 | 26,18 | 26,53 | 25,93 | 25,97 | -1,96% | 7.306.619,00 |
| 11.02.2025 | 26,08 | 26,76 | 26,05 | 26,49 | 1,96% | 10.982.955,00 |
| 10.02.2025 | 25,55 | 26,13 | 25,50 | 25,98 | 3,14% | 6.922.849,00 |
| 07.02.2025 | 25,59 | 25,74 | 25,16 | 25,19 | -1,14% | 8.121.004,00 |
| 06.02.2025 | 26,41 | 26,46 | 25,27 | 25,48 | -3,08% | 10.466.616,00 |
| 05.02.2025 | 26,39 | 26,54 | 26,10 | 26,29 | -0,19% | 8.266.841,00 |
| 04.02.2025 | 25,21 | 26,38 | 25,21 | 26,34 | 3,25% | 12.147.258,00 |
| 03.02.2025 | 25,70 | 25,94 | 25,27 | 25,51 | -1,96% | 11.227.322,00 |
| 31.01.2025 | 26,58 | 26,64 | 25,82 | 26,02 | -1,96% | 11.633.166,00 |
| 30.01.2025 | 26,55 | 26,69 | 26,24 | 26,54 | 0,64% | 9.818.360,00 |
| 29.01.2025 | 26,63 | 26,87 | 26,22 | 26,37 | -1,05% | 16.515.697,00 |
| 28.01.2025 | 27,52 | 27,52 | 26,56 | 26,65 | -2,20% | 12.716.982,00 |
| 27.01.2025 | 27,86 | 28,10 | 27,21 | 27,25 | -1,98% | 14.329.841,00 |
| 24.01.2025 | 28,20 | 28,38 | 27,47 | 27,80 | -0,61% | 13.047.041,00 |
| 23.01.2025 | 28,89 | 28,95 | 27,90 | 27,97 | -1,79% | 16.720.736,00 |
| 22.01.2025 | 29,01 | 29,34 | 28,17 | 28,48 | -3,56% | 17.921.243,00 |
| 21.01.2025 | 30,20 | 30,26 | 29,49 | 29,53 | -1,24% | 14.680.071,00 |
| 17.01.2025 | 29,39 | 30,40 | 29,30 | 29,90 | 2,15% | 14.157.494,00 |
| 16.01.2025 | 28,70 | 29,31 | 28,69 | 29,27 | 1,25% | 8.388.941,00 |
| 15.01.2025 | 28,43 | 29,11 | 28,26 | 28,91 | 2,52% | 9.669.073,00 |
| 14.01.2025 | 27,62 | 28,22 | 27,59 | 28,20 | 1,44% | 6.624.843,00 |
| 13.01.2025 | 27,15 | 28,01 | 27,07 | 27,80 | 3,08% | 11.632.893,00 |
| 10.01.2025 | 27,48 | 27,81 | 26,85 | 26,97 | -0,22% | 12.320.008,00 |
| 08.01.2025 | 27,46 | 27,50 | 26,88 | 27,03 | -2,59% | 11.272.358,00 |
| 07.01.2025 | 27,90 | 28,31 | 27,53 | 27,75 | 0,33% | 12.090.543,00 |
| 06.01.2025 | 27,68 | 28,29 | 27,55 | 27,66 | -0,07% | 7.956.469,00 |
| 03.01.2025 | 27,85 | 27,88 | 27,40 | 27,68 | -0,18% | 6.704.135,00 |
| 02.01.2025 | 27,82 | 28,14 | 27,52 | 27,73 | 1,99% | 6.250.734,00 |
| 31.12.2024 | 27,07 | 27,41 | 27,01 | 27,19 | 0,85% | 7.648.164,00 |
| 30.12.2024 | 26,80 | 27,18 | 26,54 | 26,96 | 0,63% | 10.335.295,00 |
| 27.12.2024 | 26,74 | 27,22 | 26,65 | 26,79 | -0,04% | 5.379.823,00 |
| 26.12.2024 | 26,78 | 26,96 | 26,44 | 26,80 | -0,15% | 5.563.052,00 |
| 24.12.2024 | 26,31 | 26,86 | 26,08 | 26,84 | 2,21% | 4.461.652,00 |
| 23.12.2024 | 25,96 | 26,38 | 25,87 | 26,26 | 1,12% | 7.714.310,00 |
| 20.12.2024 | 25,51 | 26,28 | 25,51 | 25,97 | 0,78% | 18.035.945,00 |
| 19.12.2024 | 26,56 | 26,62 | 25,66 | 25,77 | -1,45% | 14.177.767,00 |
| 18.12.2024 | 27,07 | 27,30 | 26,12 | 26,15 | -3,82% | 11.454.800,00 |
| 17.12.2024 | 27,49 | 27,64 | 27,04 | 27,19 | -2,44% | 12.767.219,00 |
| 16.12.2024 | 28,47 | 28,61 | 27,82 | 27,87 | -2,82% | 8.769.961,00 |
| 13.12.2024 | 28,85 | 29,07 | 28,50 | 28,68 | -0,73% | 6.643.939,00 |
| 12.12.2024 | 29,13 | 29,27 | 28,63 | 28,89 | -1,06% | 6.485.863,00 |
| 11.12.2024 | 29,25 | 29,54 | 28,72 | 29,20 | 0,45% | 10.506.134,00 |
| 10.12.2024 | 29,10 | 29,50 | 28,55 | 29,07 | -0,03% | 6.596.264,00 |
| 09.12.2024 | 29,06 | 29,44 | 28,71 | 29,08 | 1,04% | 8.137.871,00 |
| 06.12.2024 | 29,90 | 29,99 | 28,75 | 28,78 | -4,13% | 10.347.226,00 |
| 05.12.2024 | 30,65 | 30,86 | 29,99 | 30,02 | -1,90% | 7.722.316,00 |
| 04.12.2024 | 31,58 | 31,63 | 30,43 | 30,60 | -3,53% | 7.616.667,00 |
| 03.12.2024 | 31,92 | 32,01 | 31,31 | 31,72 | 0,51% | 7.441.979,00 |
| 02.12.2024 | 32,00 | 32,08 | 31,25 | 31,56 | -0,94% | 6.996.826,00 |
| 29.11.2024 | 32,07 | 32,17 | 31,67 | 31,86 | -0,06% | 3.484.124,00 |
| 27.11.2024 | 31,84 | 32,56 | 31,82 | 31,88 | 0,22% | 7.877.337,00 |
| 26.11.2024 | 32,02 | 32,09 | 31,47 | 31,81 | -0,56% | 11.141.922,00 |
| 25.11.2024 | 32,36 | 32,57 | 31,56 | 31,99 | 0,16% | 15.280.929,00 |
| 22.11.2024 | 31,83 | 32,40 | 31,66 | 31,94 | 0,22% | 9.522.485,00 |
| 21.11.2024 | 31,44 | 32,29 | 31,30 | 31,87 | 2,21% | 11.301.082,00 |
| 20.11.2024 | 30,54 | 31,26 | 30,45 | 31,18 | 2,33% | 9.639.724,00 |
| 19.11.2024 | 30,10 | 30,75 | 29,98 | 30,47 | 0,07% | 9.375.665,00 |
| 18.11.2024 | 30,16 | 30,67 | 30,01 | 30,45 | 2,56% | 9.279.674,00 |
| 15.11.2024 | 30,20 | 30,77 | 29,62 | 29,69 | -1,39% | 8.990.303,00 |
| 14.11.2024 | 30,41 | 30,53 | 30,02 | 30,11 | -0,26% | 9.113.207,00 |
| 13.11.2024 | 30,21 | 30,75 | 29,46 | 30,19 | 0,00% | 11.280.317,00 |
| 12.11.2024 | 30,26 | 30,66 | 30,09 | 30,19 | 0,20% | 8.952.950,00 |
| 11.11.2024 | 29,07 | 30,23 | 28,98 | 30,13 | 3,08% | 9.789.092,00 |
| 08.11.2024 | 29,59 | 29,76 | 28,88 | 29,23 | -1,08% | 9.742.008,00 |
| 07.11.2024 | 29,84 | 30,00 | 28,81 | 29,55 | -3,11% | 15.920.702,00 |
| 06.11.2024 | 30,00 | 30,76 | 29,66 | 30,50 | 6,91% | 22.611.806,00 |